Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Ashtead Group Share Price (AHT)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 2,169.00on 23-04-2019 at 16:30:00
Change -1.00 -0.05%
Buy 2,169.00
Sell 2,167.00
Buy / Sell AHT Shares
Sponsored Financial Content
Last Trade: Buy 4,014 at 2,169.334p
Day's Volume: 1,312,313
Last Close: 2,170.00p
Open: 2,164.00p
ISIN: GB0000536739
Day's Range 2,144.00p - 2,181.00p
52wk Range: 1,572.50p - 2,461.00p
Market Capitalisation: £10,184m
VWAP: 2,168.715p
Shares in Issue: 470m

Recent Trades History Ashtead Group (AHT)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
16:51:34 - 23-Apr-19
Delayed publication
17:32:10 - 23-Apr-19
Buy*1,2172,169.0017:32:07 - 23-Apr-19
Sell*1032,167.4418:28:12 - 23-Apr-19
Sell*2,3992,159.56217:41:28 - 23-Apr-19
Buy*762,175.89517:41:11 - 23-Apr-19
Buy*2912,173.78417:11:02 - 23-Apr-19
Buy*2912,173.78417:11:02 - 23-Apr-19
Buy*3,2782,168.90217:02:51 - 23-Apr-19
Sell*132,159.78416:58:04 - 23-Apr-19

Share Price History for Ashtead Group

Time period:
Date Open High Low Close Volume
22nd Apr 2019 (Mon),170.000
19th Apr 2019 (Fri),170.000
18th Apr 2019 (Thu)2,185.002,213.002,168.002,143.002,212,704
17th Apr 2019 (Wed)2,117.002,144.002,117.000.001,263,330
16th Apr 2019 (Tue)2,100.002,124.002,090.002,086.001,061,394
15th Apr 2019 (Mon)1,985.001,995.001,971.001,995.50770,181
12th Apr 2019 (Fri)1,985.001,995.001,971.001,995.50770,181
11th Apr 2019 (Thu)1,985.001,995.001,971.001,995.50770,181
10th Apr 2019 (Wed)1,985.001,995.001,971.001,995.50770,181
9th Apr 2019 (Tue)2,001.002,018.001,995.502,014.001,292,297
8th Apr 2019 (Mon)2,018.002,034.001,997.502,033.001,073,271
5th Apr 2019 (Fri)2,009.002,042.002,006.002,009.001,942,902
4th Apr 2019 (Thu)1,964.502,017.001,952.501,969.001,677,642
3rd Apr 2019 (Wed)1,954.501,971.501,947.501,938.001,445,015
2nd Apr 2019 (Tue)1,925.501,952.001,921.001,913.501,208,245
1st Apr 2019 (Mon)1,871.501,924.001,861.001,852.501,645,168
29th Mar 2019 (Fri)1,842.501,866.501,834.001,827.501,141,745
28th Mar 2019 (Thu)1,810.501,842.001,807.501,809.001,191,157
27th Mar 2019 (Wed)1,824.001,839.001,797.001,805.502,688,967
26th Mar 2019 (Tue)1,765.001,821.001,744.001,827.502,485,997
25th Mar 2019 (Mon)1,840.001,844.001,793.001,860.001,436,001

News about Ashtead Group (AHT)

FTSE On Track For Best Performance Since 2009

News - Tuesday, April 23, 2019

The FTSE 100 is on track for its best performance since 2009, thanks in part to a pre-Christmas rally, which took the index into positive territory for the month of December....

FTSE Recovers a Russia-Ukraine Tension Eases

News - Tuesday, April 23, 2019

The FTSE 100 staged a dramatic recovery on Tuesday, climbing by 115.4 points, or 1.7 percent, erasing the 1.5 percent loss that occurred on Monday because of tensions between Russia and the Ukraine....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered